| REX ENERGY Add to My Watchlist | (NSDQ: REXX) |
| Rex Energy | 12.21 | +0.27 (+2.26%) | 943,957 |
| Historical Data for REXX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 12.21 | 12.50 | 12.03 | 943,957 | 12.21 | +0.27 +2.26% |
| 02/08/10 | 11.46 | 12.16 | 11.15 | 584,943 | 11.94 | +0.41 +3.56% |
| 02/05/10 | 11.65 | 11.95 | 10.81 | 2,058,615 | 11.53 | -0.18 -1.54% |
| 02/04/10 | 12.38 | 12.51 | 11.69 | 1,017,691 | 11.71 | -0.83 -6.62% |
| 02/03/10 | 12.50 | 12.83 | 12.46 | 565,449 | 12.54 | -0.37 -2.87% |
| 02/02/10 | 12.85 | 13.12 | 12.61 | 435,586 | 12.91 | +0.14 +1.10% |
| 02/01/10 | 12.50 | 12.80 | 12.35 | 742,272 | 12.77 | +0.38 +3.07% |
| 01/29/10 | 12.52 | 12.73 | 12.39 | 1,711,378 | 12.39 | -0.03 -0.24% |
| 01/28/10 | 12.36 | 12.50 | 12.02 | 1,167,138 | 12.42 | -0.23 -1.82% |
| 01/27/10 | 12.39 | 12.73 | 12.25 | 826,337 | 12.65 | +0.20 +1.61% |
| 01/26/10 | 12.72 | 12.94 | 12.42 | 887,249 | 12.45 | -0.33 -2.58% |
| 01/25/10 | 12.97 | 13.14 | 12.70 | 852,860 | 12.78 | -0.08 -0.62% |
| 01/22/10 | 13.02 | 13.34 | 12.70 | 1,034,140 | 12.86 | -0.24 -1.83% |
| 01/21/10 | 13.55 | 13.97 | 13.09 | 665,845 | 13.10 | -0.41 -3.03% |
| 01/20/10 | 13.48 | 13.98 | 13.25 | 546,529 | 13.51 | -0.03 -0.22% |
| 01/19/10 | 13.19 | 14.12 | 13.15 | 882,844 | 13.54 | +0.39 +2.97% |
| 01/18/10 | 13.15 | 13.15 | 13.15 | 0 | 13.15 | 0.00 0.00% |
| 01/15/10 | 12.70 | 13.40 | 12.68 | 4,175,916 | 13.15 | +0.60 +4.78% |
| 01/14/10 | 11.73 | 13.26 | 11.70 | 1,403,995 | 12.55 | +0.63 +5.29% |
| 01/13/10 | 12.05 | 12.14 | 11.50 | 396,665 | 11.92 | -0.12 -1.00% |
| 01/12/10 | 11.90 | 12.17 | 11.41 | 622,661 | 12.04 | -0.36 -2.90% |
| 01/11/10 | 12.91 | 12.95 | 12.16 | 254,978 | 12.40 | -0.41 -3.20% |
| 01/08/10 | 12.88 | 12.98 | 12.66 | 228,320 | 12.81 | -0.09 -0.70% |
| 01/07/10 | 13.11 | 13.29 | 12.74 | 427,545 | 12.90 | -0.21 -1.60% |
| 01/06/10 | 13.58 | 13.81 | 13.04 | 535,631 | 13.11 | -0.43 -3.18% |
| 01/05/10 | 13.11 | 13.84 | 13.11 | 590,733 | 13.54 | +0.36 +2.73% |
| 01/04/10 | 12.30 | 13.43 | 12.30 | 527,389 | 13.18 | +1.18 +9.83% |
| 01/01/10 | 12.00 | 12.00 | 12.00 | 0 | 12.00 | 0.00 0.00% |
| 12/31/09 | 12.73 | 12.85 | 11.98 | 432,466 | 12.00 | -0.71 -5.59% |
| 12/30/09 | 12.94 | 13.01 | 12.57 | 428,072 | 12.71 | -0.35 -2.68% |
| 12/29/09 | 13.00 | 13.08 | 12.72 | 428,820 | 13.06 | +0.09 +0.69% |
| 12/28/09 | 13.16 | 13.48 | 12.91 | 437,883 | 12.97 | -0.06 -0.46% |
| 12/25/09 | 12.75 | 13.20 | 12.75 | 235,419 | 13.03 | 0.00 0.00% |
| 12/24/09 | 12.75 | 13.20 | 12.75 | 235,419 | 13.03 | +0.34 +2.68% |
| 12/23/09 | 12.20 | 12.83 | 11.93 | 574,535 | 12.69 | +0.70 +5.84% |
| 12/22/09 | 11.83 | 12.34 | 11.68 | 604,530 | 11.99 | +0.53 +4.62% |
| 12/21/09 | 12.23 | 12.74 | 11.28 | 810,640 | 11.46 | -0.71 -5.83% |
| 12/18/09 | 12.17 | 12.45 | 11.95 | 697,245 | 12.17 | +0.19 +1.59% |
| 12/17/09 | 11.47 | 12.07 | 11.35 | 540,345 | 11.98 | +0.43 +3.72% |
| 12/16/09 | 11.18 | 11.75 | 11.01 | 687,130 | 11.55 | +0.61 +5.58% |
| 12/15/09 | 11.30 | 11.50 | 10.92 | 541,580 | 10.94 | -0.52 -4.54% |
| 12/14/09 | 11.25 | 11.47 | 10.85 | 711,406 | 11.46 | +0.85 +8.01% |
| 12/11/09 | 10.34 | 10.64 | 10.12 | 296,202 | 10.61 | +0.37 +3.61% |
| 12/10/09 | 10.50 | 10.69 | 10.19 | 479,831 | 10.24 | -0.18 -1.73% |
| 12/09/09 | 10.42 | 10.59 | 10.10 | 414,110 | 10.42 | +0.02 +0.19% |
| 12/08/09 | 10.75 | 10.91 | 10.11 | 689,303 | 10.40 | -0.35 -3.26% |
| 12/07/09 | 9.55 | 10.76 | 9.50 | 1,468,515 | 10.75 | +1.12 +11.63% |
| 12/04/09 | 9.49 | 9.75 | 9.36 | 648,008 | 9.63 | +0.41 +4.45% |
| 12/03/09 | 9.46 | 9.71 | 9.19 | 341,005 | 9.22 | -0.16 -1.71% |
| 12/02/09 | 9.38 | 9.69 | 9.13 | 243,624 | 9.38 | -0.02 -0.21% |
| \/ Download Data To Spreadsheet | ||||||
